La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,61+1,20 (+3,21 %)
À la clôture : 04:00PM EDT
38,61 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240119C000225002022-06-24 10:16AM EDT22.5016.7016.5517.05+0.72+4.51%113238.72%
INTC240119C000250002022-06-24 3:47PM EDT25.0014.5814.5015.00+0.78+5.65%181237.61%
INTC240119C000275002022-06-24 10:58AM EDT27.5012.7112.6013.15+0.76+6.36%520937.21%
INTC240119C000300002022-06-24 2:46PM EDT30.0010.9010.9011.35+0.70+6.86%243,30536.06%
INTC240119C000325002022-06-24 3:34PM EDT32.509.389.259.80+0.53+5.99%655435.68%
INTC240119C000350002022-06-24 3:34PM EDT35.007.957.858.30+0.55+7.43%1271,71234.71%
INTC240119C000375002022-06-24 2:33PM EDT37.506.636.606.90+0.38+6.08%904,52433.51%
INTC240119C000400002022-06-24 3:49PM EDT40.005.605.455.70+0.45+8.74%1427,92032.64%
INTC240119C000425002022-06-24 3:56PM EDT42.504.644.504.75+0.35+8.16%804,92332.35%
INTC240119C000450002022-06-24 3:52PM EDT45.003.803.654.00+0.27+7.65%44710,13132.42%
INTC240119C000475002022-06-24 3:56PM EDT47.503.093.003.20+0.28+9.96%337,56031.59%
INTC240119C000500002022-06-24 3:53PM EDT50.002.552.502.64+0.32+14.35%5,21242,48131.47%
INTC240119C000525002022-06-24 3:55PM EDT52.502.101.942.15+0.25+13.51%589,66331.23%
INTC240119C000550002022-06-24 3:55PM EDT55.001.701.601.75+0.18+11.84%5,15520,66431.06%
INTC240119C000575002022-06-24 11:36AM EDT57.501.341.291.47+0.15+12.61%6515,31431.25%
INTC240119C000600002022-06-24 3:22PM EDT60.001.131.031.16+0.08+7.62%30828,56030.81%
INTC240119C000625002022-06-24 3:36PM EDT62.500.900.790.920.00-865,16330.52%
INTC240119C000650002022-06-24 3:19PM EDT65.000.750.670.91+0.03+4.17%4315,85432.06%
INTC240119C000700002022-06-24 3:40PM EDT70.000.520.500.65-0.03-5.45%721,43232.30%
INTC240119C000750002022-06-24 3:57PM EDT75.000.410.350.44+0.04+10.81%158,59132.11%
INTC240119C000800002022-06-24 3:32PM EDT80.000.290.280.29+0.01+3.57%15026,57231.79%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240119P000200002022-06-24 1:06PM EDT20.000.810.710.95-0.14-14.74%3233245.51%
INTC240119P000225002022-06-24 3:35PM EDT22.501.150.861.24-0.19-14.18%1011,31742.46%
INTC240119P000250002022-06-23 3:57PM EDT25.001.741.321.850.00-1832,14042.11%
INTC240119P000275002022-06-24 10:44AM EDT27.502.201.982.27-0.32-12.70%71,27539.11%
INTC240119P000300002022-06-24 3:27PM EDT30.002.822.592.88-0.33-10.48%4,0412,94637.09%
INTC240119P000325002022-06-24 2:51PM EDT32.503.553.403.70-0.60-14.46%77,85435.78%
INTC240119P000350002022-06-24 3:18PM EDT35.004.544.304.55-0.61-11.84%509,69933.94%
INTC240119P000375002022-06-24 3:44PM EDT37.505.655.455.80-0.70-11.02%207,03933.59%
INTC240119P000400002022-06-24 3:50PM EDT40.006.916.757.25-0.79-10.26%1231,01733.51%
INTC240119P000425002022-06-21 9:30AM EDT42.509.508.208.350.00-110,78530.88%
INTC240119P000450002022-06-24 3:18PM EDT45.009.949.7510.20-1.06-9.64%1222,08631.46%
INTC240119P000475002022-06-22 2:20PM EDT47.5011.8211.3512.05-0.48-3.90%23,99131.41%
INTC240119P000500002022-06-24 2:50PM EDT50.0013.6313.2013.80-0.79-5.48%5,1104,91130.18%
INTC240119P000525002022-06-17 1:43PM EDT52.5016.8015.2015.900.00-512,27730.41%
INTC240119P000550002022-06-21 3:48PM EDT55.0018.3517.3018.100.00-997130.84%
INTC240119P000575002022-06-21 3:50PM EDT57.5020.6019.5520.150.00-323329.75%
INTC240119P000600002022-06-22 1:58PM EDT60.0023.0721.9522.350.00-1442929.21%
INTC240119P000625002022-06-15 10:30AM EDT62.5024.6824.2524.700.00-20061129.57%
INTC240119P000650002022-06-15 10:30AM EDT65.0027.0326.7027.050.00-2001,02829.64%
INTC240119P000700002022-06-23 12:49PM EDT70.0033.1231.4031.950.00-45,26531.35%
INTC240119P000750002022-06-13 9:30AM EDT75.0036.7036.4536.900.00-14,15033.25%
INTC240119P000800002022-06-24 2:19PM EDT80.0041.6341.2541.85-1.37-3.19%1051,59934.86%